Bank of Guiyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.900 | 5.900 | 5.830 | 5.840 | 5.840 | 39,016,812 |
| 2026-01-13 | 5.880 | 5.920 | 5.870 | 5.900 | 5.900 | 32,313,836 |
| 2026-01-12 | 5.850 | 5.890 | 5.840 | 5.880 | 5.880 | 27,508,323 |
| 2026-01-09 | 5.850 | 5.870 | 5.830 | 5.860 | 5.860 | 24,632,153 |
| 2026-01-08 | 5.890 | 5.900 | 5.840 | 5.850 | 5.850 | 29,108,142 |
| 2026-01-07 | 5.920 | 5.940 | 5.890 | 5.890 | 5.890 | 23,046,060 |
| 2026-01-06 | 5.900 | 5.930 | 5.880 | 5.920 | 5.920 | 29,919,025 |
| 2026-01-05 | 5.880 | 5.910 | 5.860 | 5.910 | 5.910 | 25,574,669 |
| 2025-12-31 | 5.860 | 5.900 | 5.840 | 5.870 | 5.870 | 16,488,934 |
| 2025-12-30 | 5.870 | 5.890 | 5.820 | 5.870 | 5.870 | 24,690,741 |
| 2025-12-29 | 5.900 | 5.910 | 5.850 | 5.860 | 5.860 | 38,024,472 |
| 2025-12-26 | 5.950 | 5.970 | 5.890 | 5.900 | 5.900 | 53,383,371 |
| 2025-12-25 | 5.970 | 5.980 | 5.940 | 5.970 | 5.970 | 20,055,900 |
| 2025-12-24 | 5.940 | 5.980 | 5.920 | 5.980 | 5.980 | 14,829,306 |
| 2025-12-23 | 5.950 | 5.990 | 5.940 | 5.950 | 5.950 | 19,037,840 |
| 2025-12-22 | 6.000 | 6.010 | 5.950 | 5.950 | 5.950 | 20,730,666 |
| 2025-12-19 | 5.980 | 6.020 | 5.950 | 6.010 | 6.010 | 25,186,592 |
| 2025-12-18 | 5.910 | 6.000 | 5.900 | 5.990 | 5.990 | 26,466,279 |
| 2025-12-17 | 5.920 | 5.960 | 5.890 | 5.920 | 5.920 | 22,038,368 |
| 2025-12-16 | 5.960 | 5.970 | 5.910 | 5.930 | 5.930 | 19,332,000 |
| 2025-12-15 | 5.920 | 5.980 | 5.910 | 5.950 | 5.950 | 17,749,030 |
| 2025-12-12 | 5.920 | 5.940 | 5.900 | 5.910 | 5.910 | 24,288,901 |
| 2025-12-11 | 5.930 | 5.950 | 5.900 | 5.920 | 5.920 | 17,981,965 |
| 2025-12-10 | 5.950 | 5.970 | 5.890 | 5.930 | 5.930 | 26,161,222 |
| 2025-12-09 | 6.000 | 6.020 | 5.950 | 5.950 | 5.950 | 23,553,540 |
| 2025-12-08 | 6.000 | 6.040 | 5.980 | 6.010 | 6.010 | 25,096,712 |
| 2025-12-05 | 6.040 | 6.060 | 5.970 | 6.000 | 6.000 | 35,756,906 |
| 2025-12-04 | 6.060 | 6.070 | 6.020 | 6.040 | 6.040 | 24,491,228 |
| 2025-12-03 | 6.060 | 6.140 | 6.060 | 6.070 | 6.070 | 35,328,108 |
| 2025-12-02 | 6.060 | 6.090 | 6.030 | 6.080 | 6.080 | 21,475,804 |
| 2025-12-01 | 6.010 | 6.080 | 5.990 | 6.080 | 6.080 | 36,646,011 |
| 2025-11-28 | 6.050 | 6.070 | 5.980 | 6.000 | 6.000 | 30,579,986 |
| 2025-11-27 | 6.040 | 6.090 | 6.010 | 6.050 | 6.050 | 23,699,934 |
| 2025-11-26 | 6.070 | 6.100 | 6.030 | 6.040 | 6.040 | 23,791,493 |
| 2025-11-25 | 6.010 | 6.100 | 5.980 | 6.070 | 6.070 | 33,580,440 |
| 2025-11-24 | 6.020 | 6.040 | 5.950 | 6.000 | 6.000 | 31,387,280 |
| 2025-11-21 | 6.150 | 6.170 | 5.980 | 5.980 | 5.980 | 55,787,420 |
| 2025-11-20 | 6.070 | 6.210 | 6.060 | 6.160 | 6.160 | 51,726,165 |
| 2025-11-19 | 6.060 | 6.100 | 6.050 | 6.070 | 6.070 | 26,124,389 |
| 2025-11-18 | 6.110 | 6.120 | 6.040 | 6.060 | 6.060 | 30,388,451 |
| 2025-11-17 | 6.160 | 6.160 | 6.070 | 6.120 | 6.120 | 31,963,105 |
| 2025-11-14 | 6.170 | 6.220 | 6.160 | 6.160 | 6.160 | 31,098,684 |
| 2025-11-13 | 6.220 | 6.220 | 6.130 | 6.190 | 6.190 | 39,054,767 |
| 2025-11-12 | 6.220 | 6.270 | 6.190 | 6.210 | 6.210 | 33,315,197 |
| 2025-11-11 | 6.190 | 6.230 | 6.170 | 6.220 | 6.220 | 29,675,513 |
| 2025-11-10 | 6.160 | 6.210 | 6.150 | 6.190 | 6.190 | 26,847,445 |
| 2025-11-07 | 6.190 | 6.230 | 6.160 | 6.170 | 6.170 | 26,892,320 |
| 2025-11-06 | 6.160 | 6.230 | 6.140 | 6.190 | 6.190 | 38,439,980 |
| 2025-11-05 | 6.220 | 6.220 | 6.160 | 6.170 | 6.170 | 44,056,442 |
| 2025-11-04 | 6.120 | 6.240 | 6.120 | 6.210 | 6.210 | 66,808,819 |
| 2025-11-03 | 6.090 | 6.200 | 6.080 | 6.130 | 6.130 | 79,835,919 |
| 2025-10-31 | 5.980 | 6.140 | 5.980 | 6.080 | 6.080 | 105,091,057 |
| 2025-10-30 | 5.900 | 5.950 | 5.890 | 5.890 | 5.890 | 30,586,534 |
| 2025-10-29 | 5.980 | 5.980 | 5.890 | 5.900 | 5.900 | 36,083,232 |
| 2025-10-28 | 6.020 | 6.040 | 5.940 | 5.970 | 5.970 | 33,625,837 |
| 2025-10-27 | 6.020 | 6.060 | 5.960 | 6.020 | 6.020 | 38,414,492 |
| 2025-10-24 | 6.030 | 6.100 | 6.020 | 6.020 | 6.020 | 39,725,097 |
| 2025-10-23 | 6.020 | 6.080 | 6.010 | 6.060 | 6.060 | 39,915,254 |
| 2025-10-22 | 5.980 | 6.040 | 5.970 | 6.020 | 6.020 | 33,817,440 |
| 2025-10-21 | 5.990 | 6.010 | 5.960 | 5.980 | 5.980 | 31,246,426 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.3000 CNY |
| 2022-06-09 | 0.3000 CNY |
| 2021-06-23 | 0.3000 CNY |
| 2020-06-22 | 0.3100 CNY |
| 2019-06-17 | 0.5600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.